JINSUNG T.E.C. Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8,420.00 | 8,490.00 | 8,300.00 | 8,410.00 | 8,095.96 | 35,716 |
| 2024-10-28 | 8,240.00 | 8,420.00 | 8,240.00 | 8,420.00 | 8,105.59 | 32,793 |
| 2024-10-25 | 8,390.00 | 8,440.00 | 8,290.00 | 8,320.00 | 8,009.32 | 34,430 |
| 2024-10-24 | 8,540.00 | 8,630.00 | 8,390.00 | 8,450.00 | 8,134.47 | 40,562 |
| 2024-10-23 | 8,600.00 | 8,740.00 | 8,530.00 | 8,630.00 | 8,307.75 | 53,025 |
| 2024-10-22 | 8,640.00 | 8,660.00 | 8,500.00 | 8,600.00 | 8,278.87 | 59,733 |
| 2024-10-21 | 8,770.00 | 8,780.00 | 8,640.00 | 8,640.00 | 8,317.37 | 50,565 |
| 2024-10-18 | 8,850.00 | 8,970.00 | 8,650.00 | 8,790.00 | 8,461.77 | 79,117 |
| 2024-10-17 | 8,610.00 | 9,040.00 | 8,570.00 | 8,850.00 | 8,519.53 | 205,137 |
| 2024-10-16 | 8,650.00 | 8,720.00 | 8,520.00 | 8,640.00 | 8,317.37 | 30,259 |
| 2024-10-15 | 8,700.00 | 8,760.00 | 8,460.00 | 8,700.00 | 8,375.13 | 92,309 |
| 2024-10-14 | 8,780.00 | 8,780.00 | 8,630.00 | 8,760.00 | 8,432.89 | 56,889 |
| 2024-10-11 | 8,540.00 | 8,810.00 | 8,520.00 | 8,670.00 | 8,346.25 | 127,167 |
| 2024-10-10 | 8,610.00 | 8,670.00 | 8,470.00 | 8,500.00 | 8,182.60 | 86,917 |
| 2024-10-08 | 8,640.00 | 8,640.00 | 8,440.00 | 8,620.00 | 8,298.12 | 52,258 |
| 2024-10-07 | 8,440.00 | 8,660.00 | 8,420.00 | 8,630.00 | 8,307.75 | 37,992 |
| 2024-10-04 | 8,450.00 | 8,530.00 | 8,330.00 | 8,520.00 | 8,201.85 | 29,268 |
| 2024-10-02 | 8,420.00 | 8,510.00 | 8,270.00 | 8,450.00 | 8,134.47 | 38,430 |
| 2024-09-30 | 8,680.00 | 8,680.00 | 8,450.00 | 8,520.00 | 8,201.85 | 30,917 |
| 2024-09-27 | 8,600.00 | 8,740.00 | 8,560.00 | 8,680.00 | 8,355.88 | 78,564 |
| 2024-09-26 | 8,600.00 | 8,710.00 | 8,300.00 | 8,600.00 | 8,278.87 | 50,837 |
| 2024-09-25 | 8,610.00 | 8,810.00 | 8,470.00 | 8,570.00 | 8,249.99 | 164,108 |
| 2024-09-24 | 8,380.00 | 8,510.00 | 8,330.00 | 8,500.00 | 8,182.60 | 41,093 |
| 2024-09-23 | 8,410.00 | 8,410.00 | 8,290.00 | 8,380.00 | 8,067.08 | 20,868 |
| 2024-09-20 | 8,500.00 | 8,500.00 | 8,290.00 | 8,410.00 | 8,095.96 | 50,596 |
| 2024-09-19 | 8,340.00 | 8,390.00 | 8,240.00 | 8,330.00 | 8,018.95 | 42,315 |
| 2024-09-13 | 8,240.00 | 8,430.00 | 8,240.00 | 8,340.00 | 8,028.58 | 37,838 |
| 2024-09-12 | 8,320.00 | 8,320.00 | 8,160.00 | 8,290.00 | 7,980.44 | 36,014 |
| 2024-09-11 | 8,600.00 | 8,610.00 | 8,070.00 | 8,160.00 | 7,855.30 | 193,223 |
| 2024-09-10 | 7,960.00 | 8,200.00 | 7,930.00 | 8,160.00 | 7,855.30 | 54,676 |
| 2024-09-09 | 7,690.00 | 8,000.00 | 7,690.00 | 7,960.00 | 7,662.77 | 23,676 |
| 2024-09-06 | 7,900.00 | 8,060.00 | 7,730.00 | 7,910.00 | 7,614.63 | 45,880 |
| 2024-09-05 | 8,090.00 | 8,090.00 | 7,910.00 | 7,980.00 | 7,682.02 | 41,007 |
| 2024-09-04 | 8,020.00 | 8,140.00 | 7,900.00 | 8,010.00 | 7,710.90 | 91,986 |
| 2024-09-03 | 8,180.00 | 8,270.00 | 8,170.00 | 8,250.00 | 7,941.94 | 30,474 |
| 2024-09-02 | 8,340.00 | 8,410.00 | 8,140.00 | 8,180.00 | 7,874.55 | 49,173 |
| 2024-08-30 | 8,280.00 | 8,330.00 | 8,170.00 | 8,330.00 | 8,018.95 | 47,835 |
| 2024-08-29 | 8,280.00 | 8,290.00 | 8,190.00 | 8,260.00 | 7,951.56 | 31,119 |
| 2024-08-28 | 8,450.00 | 8,460.00 | 8,280.00 | 8,360.00 | 8,047.83 | 30,424 |
| 2024-08-27 | 8,290.00 | 8,450.00 | 8,190.00 | 8,380.00 | 8,067.08 | 28,416 |
| 2024-08-26 | 8,310.00 | 8,490.00 | 8,280.00 | 8,290.00 | 7,980.44 | 51,521 |
| 2024-08-23 | 8,600.00 | 8,750.00 | 8,370.00 | 8,460.00 | 8,144.09 | 161,849 |
| 2024-08-22 | 8,800.00 | 8,800.00 | 8,500.00 | 8,630.00 | 8,307.75 | 61,706 |
| 2024-08-21 | 8,630.00 | 8,830.00 | 8,570.00 | 8,760.00 | 8,432.89 | 110,231 |
| 2024-08-20 | 8,540.00 | 8,630.00 | 8,440.00 | 8,630.00 | 8,307.75 | 43,896 |
| 2024-08-19 | 8,630.00 | 8,630.00 | 8,450.00 | 8,520.00 | 8,201.85 | 39,358 |
| 2024-08-16 | 8,710.00 | 8,770.00 | 8,600.00 | 8,620.00 | 8,298.12 | 63,075 |
| 2024-08-14 | 8,600.00 | 8,640.00 | 8,500.00 | 8,640.00 | 8,317.37 | 34,699 |
| 2024-08-13 | 8,670.00 | 8,670.00 | 8,390.00 | 8,470.00 | 8,153.72 | 71,280 |
| 2024-08-12 | 8,610.00 | 8,720.00 | 8,490.00 | 8,610.00 | 8,288.49 | 64,891 |
| 2024-08-09 | 8,450.00 | 8,780.00 | 8,450.00 | 8,600.00 | 8,278.87 | 67,793 |
| 2024-08-08 | 8,300.00 | 8,420.00 | 8,150.00 | 8,340.00 | 8,028.58 | 54,329 |
| 2024-08-07 | 8,190.00 | 8,510.00 | 8,190.00 | 8,410.00 | 8,095.96 | 131,746 |
| 2024-08-06 | 7,830.00 | 8,300.00 | 7,830.00 | 8,170.00 | 7,864.92 | 172,586 |
| 2024-08-05 | 8,520.00 | 8,600.00 | 7,400.00 | 7,830.00 | 7,537.62 | 325,294 |
| 2024-08-02 | 9,150.00 | 9,250.00 | 8,810.00 | 8,810.00 | 8,481.03 | 223,160 |
| 2024-08-01 | 9,210.00 | 9,420.00 | 9,180.00 | 9,290.00 | 8,943.10 | 119,721 |
| 2024-07-31 | 9,550.00 | 9,550.00 | 9,110.00 | 9,300.00 | 8,952.73 | 169,628 |
| 2024-07-30 | 9,600.00 | 9,680.00 | 9,420.00 | 9,480.00 | 9,126.01 | 192,964 |
| 2024-07-29 | 9,950.00 | 9,950.00 | 9,630.00 | 9,650.00 | 9,289.66 | 268,404 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 330.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.